KissMeData/065680/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192900,201700440,13930,13930,13930,13930,1000
20230908,192800,201700440,13930,13930,13930,13930,0
20230908,192700,201700440,13930,13930,13930,13930,0
20230908,192600,201700440,13930,13930,13930,13930,0
20230908,192500,201700440,13930,13930,13930,13930,0
20230908,192400,201700440,13930,13930,13930,13930,0
20230908,192300,201700440,13930,13930,13930,13930,0
20230908,192200,201700440,13930,13930,13930,13930,0
20230908,192100,201700440,13930,13930,13930,13930,0
20230908,192000,201700440,13930,13930,13930,13930,0
20230908,191900,201700440,13930,13930,13930,13930,0
20230908,191800,201700440,13930,13930,13930,13930,0
20230908,191700,201700440,13930,13930,13930,13930,0
20230908,191600,201700440,13930,13930,13930,13930,0
20230908,191500,201700440,13930,13930,13930,13930,0
20230908,191400,201700440,13930,13930,13930,13930,0
20230908,191300,201700440,13930,13930,13930,13930,0
20230908,191200,201700440,13930,13930,13930,13930,0
20230908,191100,201700440,13930,13930,13930,13930,0
20230908,191000,201700440,13930,13930,13930,13930,0
20230908,190900,201700440,13930,13930,13930,13930,0
20230908,190800,201700440,13930,13930,13930,13930,0
20230908,190700,201700440,13930,13930,13930,13930,0
20230908,190600,201700440,13930,13930,13930,13930,0
20230908,190500,201700440,13930,13930,13930,13930,0
20230908,190400,201700440,13930,13930,13930,13930,0
20230908,190300,201700440,13930,13930,13930,13930,0
20230908,190200,201700440,13930,13930,13930,13930,0
20230908,190100,201700440,13930,13930,13930,13930,0
20230908,190000,201700440,13930,13930,13930,13930,0
20230908,185900,201700440,13930,13930,13930,13930,1000
20230908,185800,201700440,13930,13930,13930,13930,0
20230908,185700,201700440,13930,13930,13930,13930,0
20230908,185600,201700440,13930,13930,13930,13930,0
20230908,185500,201700440,13930,13930,13930,13930,0
20230908,185400,201700440,13930,13930,13930,13930,0
20230908,185300,201700440,13930,13930,13930,13930,0
20230908,185200,201700440,13930,13930,13930,13930,0
20230908,185100,201700440,13930,13930,13930,13930,0
20230908,185000,201700440,13930,13930,13930,13930,0
20230908,184900,201700440,13930,13930,13930,13930,0
20230908,184800,201700440,13930,13930,13930,13930,0
20230908,184700,201700440,13930,13930,13930,13930,0
20230908,184600,201700440,13930,13930,13930,13930,0
20230908,184500,201700440,13930,13930,13930,13930,0
20230908,184400,201700440,13930,13930,13930,13930,0
20230908,184300,201700440,13930,13930,13930,13930,0
20230908,184200,201700440,13930,13930,13930,13930,0
20230908,184100,201700440,13930,13930,13930,13930,0
20230908,184000,201700440,13930,13930,13930,13930,0
20230908,183900,201700440,13930,13930,13930,13930,0
20230908,183800,201700440,13930,13930,13930,13930,0
20230908,183700,201700440,13930,13930,13930,13930,0
20230908,183600,201700440,13930,13930,13930,13930,0
20230908,183500,201700440,13930,13930,13930,13930,0
20230908,183400,201700440,13930,13930,13930,13930,0
20230908,183300,201700440,13930,13930,13930,13930,0
20230908,183200,201700440,13930,13930,13930,13930,0
20230908,183100,201700440,13930,13930,13930,13930,0
20230908,183000,201700440,13930,13930,13930,13930,0
20230908,182900,201700440,13930,13930,13930,13930,1000
20230908,182800,201700440,13930,13930,13930,13930,0
20230908,182700,201700440,13930,13930,13930,13930,0
20230908,182600,201700440,13930,13930,13930,13930,0
20230908,182500,201700440,13930,13930,13930,13930,0
20230908,182400,201700440,13930,13930,13930,13930,0
20230908,182300,201700440,13930,13930,13930,13930,0
20230908,182200,201700440,13930,13930,13930,13930,0
20230908,182100,201700440,13930,13930,13930,13930,0
20230908,182000,201700440,13930,13930,13930,13930,0
20230908,181900,201700440,13930,13930,13930,13930,0
20230908,181800,201700440,13930,13930,13930,13930,0
20230908,181700,201700440,13930,13930,13930,13930,0
20230908,181600,201700440,13930,13930,13930,13930,0
20230908,181500,201700440,13930,13930,13930,13930,0
20230908,181400,201700440,13930,13930,13930,13930,0
20230908,181300,201700440,13930,13930,13930,13930,0
20230908,181200,201700440,13930,13930,13930,13930,0
20230908,181100,201700440,13930,13930,13930,13930,0
20230908,181000,201700440,13930,13930,13930,13930,0
20230908,180900,201700440,13930,13930,13930,13930,0
20230908,180800,201700440,13930,13930,13930,13930,0
20230908,180700,201700440,13930,13930,13930,13930,0
20230908,180600,201700440,13930,13930,13930,13930,0
20230908,180500,201700440,13930,13930,13930,13930,0
20230908,180400,201700440,13930,13930,13930,13930,0
20230908,180300,201700440,13930,13930,13930,13930,0
20230908,180200,201700440,13930,13930,13930,13930,0
20230908,180100,201700440,13930,13930,13930,13930,0
20230908,180000,201700440,13930,13930,13930,13930,0
20230908,175900,201700440,13930,13930,13930,13930,1000
20230908,175800,201700440,13930,13930,13930,13930,0
20230908,175700,201700440,13930,13930,13930,13930,0
20230908,175600,201700440,13930,13930,13930,13930,0
20230908,175500,201700440,13930,13930,13930,13930,0
20230908,175400,201700440,13930,13930,13930,13930,0
20230908,175300,201700440,13930,13930,13930,13930,0
20230908,175200,201700440,13930,13930,13930,13930,0
20230908,175100,201700440,13930,13930,13930,13930,0
20230908,175000,201700440,13930,13930,13930,13930,0
20230908,174900,201700440,13930,13930,13930,13930,0
20230908,174800,201700440,13930,13930,13930,13930,0
20230908,174700,201700440,13930,13930,13930,13930,0
20230908,174600,201700440,13930,13930,13930,13930,0
20230908,174500,201700440,13930,13930,13930,13930,0
20230908,174400,201700440,13930,13930,13930,13930,0
20230908,174300,201700440,13930,13930,13930,13930,0
20230908,174200,201700440,13930,13930,13930,13930,0
20230908,174100,201700440,13930,13930,13930,13930,0
20230908,174000,201700440,13930,13930,13930,13930,0
20230908,173900,201700440,13930,13930,13930,13930,0
20230908,173800,201700440,13930,13930,13930,13930,0
20230908,173700,201700440,13930,13930,13930,13930,0
20230908,173600,201700440,13930,13930,13930,13930,0
20230908,173500,201700440,13930,13930,13930,13930,0
20230908,173400,201700440,13930,13930,13930,13930,0
20230908,173300,201700440,13930,13930,13930,13930,0
20230908,173200,201700440,13930,13930,13930,13930,0
20230908,173100,201700440,13930,13930,13930,13930,0
20230908,173000,201700440,13930,13930,13930,13930,0
20230908,172900,201700440,13930,13930,13930,13930,1000
20230908,172800,201700440,13930,13930,13930,13930,0
20230908,172700,201700440,13930,13930,13930,13930,0
20230908,172600,201700440,13930,13930,13930,13930,0
20230908,172500,201700440,13930,13930,13930,13930,0
20230908,172400,201700440,13930,13930,13930,13930,0
20230908,172300,201700440,13930,13930,13930,13930,0
20230908,172200,201700440,13930,13930,13930,13930,0
20230908,172100,201700440,13930,13930,13930,13930,0
20230908,172000,201700440,13930,13930,13930,13930,0
20230908,171900,201700440,13930,13930,13930,13930,0
20230908,171800,201700440,13930,13930,13930,13930,0
20230908,171700,201700440,13930,13930,13930,13930,0
20230908,171600,201700440,13930,13930,13930,13930,0
20230908,171500,201700440,13930,13930,13930,13930,0
20230908,171400,201700440,13930,13930,13930,13930,0
20230908,171300,201700440,13930,13930,13930,13930,0
20230908,171200,201700440,13930,13930,13930,13930,0
20230908,171100,201700440,13930,13930,13930,13930,0
20230908,171000,201700440,13930,13930,13930,13930,0
20230908,170900,201700440,13930,13930,13930,13930,0
20230908,170800,201700440,13930,13930,13930,13930,0
20230908,170700,201700440,13930,13930,13930,13930,0
20230908,170600,201700440,13930,13930,13930,13930,0
20230908,170500,201700440,13930,13930,13930,13930,0
20230908,170400,201700440,13930,13930,13930,13930,0
20230908,170300,201700440,13930,13930,13930,13930,0
20230908,170200,201700440,13930,13930,13930,13930,0
20230908,170100,201700440,13930,13930,13930,13930,0
20230908,170000,201700440,13930,13930,13930,13930,0
20230908,165900,201700440,13930,13930,13930,13930,1000
20230908,165800,201700440,13930,13930,13930,13930,0
20230908,165700,201700440,13930,13930,13930,13930,0
20230908,165600,201700440,13930,13930,13930,13930,0
20230908,165500,201700440,13930,13930,13930,13930,0
20230908,165400,201700440,13930,13930,13930,13930,0
20230908,165300,201700440,13930,13930,13930,13930,0
20230908,165200,201700440,13930,13930,13930,13930,0
20230908,165100,201700440,13930,13930,13930,13930,0
20230908,165000,201700440,13930,13930,13930,13930,0
20230908,164900,201700440,13930,13930,13930,13930,0
20230908,164800,201700440,13930,13930,13930,13930,0
20230908,164700,201700440,13930,13930,13930,13930,0
20230908,164600,201700440,13930,13930,13930,13930,0
20230908,164500,201700440,13930,13930,13930,13930,0
20230908,164400,201700440,13930,13930,13930,13930,0
20230908,164300,201700440,13930,13930,13930,13930,0
20230908,164200,201700440,13930,13930,13930,13930,0
20230908,164100,201700440,13930,13930,13930,13930,0
20230908,164000,201700440,13930,13930,13930,13930,0
20230908,163900,201700440,13930,13930,13930,13930,0
20230908,163800,201700440,13930,13930,13930,13930,0
20230908,163700,201700440,13930,13930,13930,13930,0
20230908,163600,201700440,13930,13930,13930,13930,0
20230908,163500,201700440,13930,13930,13930,13930,0
20230908,163400,201700440,13930,13930,13930,13930,0
20230908,163300,201700440,13930,13930,13930,13930,0
20230908,163200,201700440,13930,13930,13930,13930,0
20230908,163100,201700440,13930,13930,13930,13930,0
20230908,163000,201700440,13930,13930,13930,13930,0
20230908,162900,201700440,13930,13930,13930,13930,1000
20230908,162800,201700440,13930,13930,13930,13930,0
20230908,162700,201700440,13930,13930,13930,13930,0
20230908,162600,201700440,13930,13930,13930,13930,0
20230908,162500,201700440,13930,13930,13930,13930,0
20230908,162400,201700440,13930,13930,13930,13930,0
20230908,162300,201700440,13930,13930,13930,13930,0
20230908,162200,201700440,13930,13930,13930,13930,0
20230908,162100,201700440,13930,13930,13930,13930,0
20230908,162000,201700440,13930,13930,13930,13930,0
20230908,161900,201700440,13930,13930,13930,13930,0
20230908,161800,201700440,13930,13930,13930,13930,0
20230908,161700,201700440,13930,13930,13930,13930,0
20230908,161600,201700440,13930,13930,13930,13930,0
20230908,161500,201700440,13930,13930,13930,13930,0
20230908,161400,201700440,13930,13930,13930,13930,0
20230908,161300,201700440,13930,13930,13930,13930,0
20230908,161200,201700440,13930,13930,13930,13930,0
20230908,161100,201700440,13930,13930,13930,13930,0
20230908,161000,201700440,13930,13930,13930,13930,0
20230908,160900,201700440,13930,13930,13930,13930,0
20230908,160800,201700440,13930,13930,13930,13930,0
20230908,160700,201700440,13930,13930,13930,13930,0
20230908,160600,201700440,13930,13930,13930,13930,0
20230908,160500,201700440,13930,13930,13930,13930,0
20230908,160400,201700440,13930,13930,13930,13930,0
20230908,160300,201700440,13930,13930,13930,13930,0
20230908,160200,201700440,13930,13930,13930,13930,0
20230908,160100,201700440,13930,13930,13930,13930,0
20230908,160000,201700440,13930,13930,13930,13930,0
20230908,155900,201700440,13930,13930,13930,13930,1000
20230908,155800,201700440,13930,13930,13930,13930,0
20230908,155700,201700440,13930,13930,13930,13930,0
20230908,155600,201700440,13930,13930,13930,13930,0
20230908,155500,201700440,13930,13930,13930,13930,0
20230908,155400,201700440,13930,13930,13930,13930,0
20230908,155300,201700440,13930,13930,13930,13930,0
20230908,155200,201700440,13930,13930,13930,13930,0
20230908,155100,201700440,13930,13930,13930,13930,0
20230908,155000,201700440,13930,13930,13930,13930,0
20230908,154900,201700440,13930,13930,13930,13930,0
20230908,154800,201700440,13930,13930,13930,13930,0
20230908,154700,201700440,13930,13930,13930,13930,0
20230908,154600,201700440,13930,13930,13930,13930,0
20230908,154500,201700440,13930,13930,13930,13930,0
20230908,154400,201700440,13930,13930,13930,13930,0
20230908,154300,201700440,13930,13930,13930,13930,0
20230908,154200,201700440,13930,13930,13930,13930,0
20230908,154100,201700440,13930,13930,13930,13930,0
20230908,154000,201700440,13930,13930,13930,13930,0
20230908,153900,201700440,13930,13930,13930,13930,0
20230908,153800,201700440,13930,13930,13930,13930,0
20230908,153700,201700440,13930,13930,13930,13930,0
20230908,153600,201700440,13930,13930,13930,13930,0
20230908,153500,201700440,13930,13930,13930,13930,0
20230908,153400,201700440,13930,13930,13930,13930,0
20230908,153300,201700440,13930,13930,13930,13930,0
20230908,153200,201700440,13930,13930,13930,13930,0
20230908,153100,201700440,13930,13930,13930,13930,0
20230908,153000,201700440,13930,13930,13930,13930,1000
20230908,152900,187770440,13850,13850,13850,13850,0
20230908,152800,187770440,13850,13850,13850,13850,0
20230908,152700,187770440,13850,13850,13850,13850,0
20230908,152600,187770440,13850,13850,13850,13850,0
20230908,152500,187770440,13850,13850,13850,13850,0
20230908,152400,187770440,13850,13850,13850,13850,0
20230908,152300,187770440,13850,13850,13850,13850,0
20230908,152200,187770440,13850,13850,13850,13850,0
20230908,152100,187770440,13850,13850,13850,13850,0
20230908,152000,187770440,13850,13850,13850,13850,0
20230908,151900,187770440,13850,13850,13930,13850,70
20230908,151800,186797010,13860,13890,13890,13850,61
20230908,151700,185951370,13890,13890,13890,13890,3
20230908,151600,185909700,13880,13880,13880,13880,3
20230908,151500,185868060,13880,13880,13880,13880,56
20230908,151400,185090780,13900,13900,13900,13900,0
20230908,151300,185090780,13900,13900,13900,13900,0
20230908,151200,185090780,13900,13900,13900,13900,0
20230908,151100,185090780,13900,13900,13900,13900,0
20230908,151000,185090780,13900,13900,13900,13900,0
20230908,150900,185090780,13900,13900,13900,13900,0
20230908,150800,185090780,13900,13900,13900,13900,0
20230908,150700,185090780,13900,13900,13900,13900,0
20230908,150600,185090780,13900,13900,13900,13900,0
20230908,150500,185090780,13900,13900,13900,13900,2
20230908,150400,185062980,13860,13860,13860,13860,1
20230908,150300,185049120,13850,13850,13850,13850,0
20230908,150200,185049120,13850,13850,13850,13850,3
20230908,150100,185007570,13850,13850,13850,13850,0
20230908,150000,185007570,13850,13850,13850,13840,72
20230908,145900,184010480,13850,13850,13850,13850,7
20230908,145800,183913530,13850,13850,13850,13850,0
20230908,145700,183913530,13850,13850,13850,13850,3
20230908,145600,183871980,13850,13840,13850,13840,63
20230908,145500,182999460,13850,13850,13850,13850,40
20230908,145400,182445460,13850,13850,13850,13850,6
20230908,145300,182362360,13850,13850,13850,13850,0
20230908,145200,182362360,13850,13850,13850,13850,3
20230908,145100,182320810,13910,13850,13910,13850,4
20230908,145000,182265350,13850,13850,13850,13850,0
20230908,144900,182265350,13850,13850,13850,13850,3
20230908,144800,182223800,13850,13850,13850,13850,0
20230908,144700,182223800,13850,13850,13850,13850,3
20230908,144600,182182250,13850,13850,13850,13850,3
20230908,144500,182140700,13850,13850,13850,13850,1
20230908,144400,182126850,13840,13840,13840,13840,3
20230908,144300,182085330,13930,13850,13930,13850,300
20230908,144200,177908670,13850,13850,13850,13850,223
20230908,144100,174820120,13850,13850,13850,13850,0
20230908,144000,174820120,13850,13850,13850,13850,3
20230908,143900,174778570,13920,13860,13920,13860,31
20230908,143800,174348650,13840,13850,13860,13840,136
20230908,143700,172464240,13850,13840,13850,13840,5
20230908,143600,172395020,13850,13850,13850,13850,0
20230908,143500,172395020,13850,13840,13850,13840,6
20230908,143400,172311950,13840,13840,13840,13840,0
20230908,143300,172311950,13840,13850,13850,13840,13
20230908,143200,172131930,13850,13850,13850,13850,5
20230908,143100,172062680,13840,13840,13840,13840,3
20230908,143000,172021160,13840,13840,13840,13840,6
20230908,142900,171938120,13840,13840,13840,13840,300
20230908,142800,167786120,13850,13850,13850,13840,24
20230908,142700,167453750,13850,13850,13850,13850,2
20230908,142600,167426050,13840,13840,13840,13840,3
20230908,142500,167384530,13850,13840,13850,13840,16
20230908,142400,167162990,13840,13840,13840,13840,0
20230908,142300,167162990,13840,13850,13850,13840,103
20230908,142200,165736470,13850,13850,13850,13850,0
20230908,142100,165736470,13850,13850,13850,13840,7
20230908,142000,165639550,13840,13840,13840,13840,0
20230908,141900,165639550,13840,13840,13840,13840,6
20230908,141800,165556510,13850,13840,13850,13840,5
20230908,141700,165487290,13850,13840,13850,13840,5
20230908,141600,165418070,13840,13840,13840,13840,3
20230908,141500,165376550,13840,13840,13840,13840,37
20230908,141400,164864470,13840,13840,13840,13840,1
20230908,141300,164850630,13850,13850,13850,13850,1
20230908,141200,164836780,13830,13850,13850,13830,4
20230908,141100,164781440,13850,13840,13850,13840,6
20230908,141000,164698390,13850,13840,13850,13840,15
20230908,140900,164490740,13840,13840,13840,13840,53
20230908,140800,163757220,13850,13840,13850,13840,5
20230908,140700,163688000,13850,13840,13850,13840,10
20230908,140600,163549560,13850,13850,13850,13850,2
20230908,140500,163521860,13840,13840,13850,13840,8
20230908,140400,163411120,13850,13840,13850,13840,5
20230908,140300,163341900,13850,13850,13850,13850,0
20230908,140200,163341900,13850,13840,13850,13840,5
20230908,140100,163272680,13840,13840,13840,13840,0
20230908,140000,163272680,13840,13850,13850,13840,204
20230908,135900,160449310,13840,13840,13840,13840,308
20230908,135800,156186590,13840,13840,13840,13840,0
20230908,135700,156186590,13840,13840,13840,13840,6
20230908,135600,156103550,13840,13840,13840,13840,0
20230908,135500,156103550,13840,13840,13840,13840,3
20230908,135400,156062030,13840,13840,13840,13840,594
20230908,135300,147841070,13840,13840,13840,13840,3
20230908,135200,147799550,13840,13840,13840,13840,3
20230908,135100,147758030,13840,13840,13840,13840,0
20230908,135000,147758030,13840,13840,13840,13840,3
20230908,134900,147716510,13840,13840,13840,13840,0
20230908,134800,147716510,13840,13840,13840,13840,3
20230908,134700,147674990,13840,13840,13840,13840,0
20230908,134600,147674990,13840,13840,13840,13840,3
20230908,134500,147633470,13840,13840,13840,13840,3
20230908,134400,147591950,13840,13840,13840,13840,0
20230908,134300,147591950,13840,13840,13840,13840,5
20230908,134200,147522750,13840,13840,13840,13840,1
20230908,134100,147508910,13830,13830,13830,13830,3
20230908,134000,147467420,13820,13820,13820,13820,0
20230908,133900,147467420,13820,13850,13850,13820,6
20230908,133800,147384440,13820,13820,13820,13820,3
20230908,133700,147342980,13820,13820,13820,13820,35
20230908,133600,146859280,13820,13820,13820,13820,3
20230908,133500,146817820,13840,13840,13840,13840,87
20230908,133400,145613740,13820,13820,13820,13820,4
20230908,133300,145558460,13830,13830,13830,13830,51
20230908,133200,144853130,13840,13840,13840,13840,1
20230908,133100,144839290,13830,13830,13830,13830,3
20230908,133000,144797800,13830,13830,13830,13830,0
20230908,132900,144797800,13830,13830,13830,13830,3
20230908,132800,144756310,13850,13840,13850,13840,81
20230908,132700,143635250,13850,13850,13850,13850,4
20230908,132600,143579850,13850,13850,13850,13850,3
20230908,132500,143538300,13850,13850,13850,13850,170
20230908,132400,141183800,13850,13850,13850,13850,193
20230908,132300,138510750,13850,13850,13850,13850,10
20230908,132200,138372250,13850,13850,13850,13850,3
20230908,132100,138330700,13850,13850,13850,13850,0
20230908,132000,138330700,13850,13880,13880,13850,4
20230908,131900,138275270,13910,13850,13910,13850,5
20230908,131800,138205910,13850,13850,13850,13850,95
20230908,131700,136890160,13850,13850,13850,13850,3
20230908,131600,136848610,13910,13860,13910,13860,10
20230908,131500,136709960,13860,13850,13860,13850,33
20230908,131400,136252610,13850,13850,13850,13850,0
20230908,131300,136252610,13850,13860,13860,13850,53
20230908,131200,135518060,13850,13850,13850,13850,6
20230908,131100,135434960,13850,13850,13850,13850,0
20230908,131000,135434960,13850,13850,13850,13850,3
20230908,130900,135393410,13850,13850,13850,13850,0
20230908,130800,135393410,13850,13860,13860,13850,13
20230908,130700,135213260,13850,13850,13850,13850,6
20230908,130600,135130160,13860,13850,13860,13850,27
20230908,130500,134756140,13850,13850,13850,13850,3
20230908,130400,134714590,13860,13860,13860,13860,10
20230908,130300,134575990,13860,13850,13860,13850,31
20230908,130200,134146370,13860,13860,13860,13860,0
20230908,130100,134146370,13860,13860,13860,13840,6
20230908,130000,134063270,13860,13840,13860,13840,5
20230908,125900,133994030,13860,13860,13860,13860,0
20230908,125800,133994030,13860,13840,13860,13840,6
20230908,125700,133910930,13860,13860,13860,13860,0
20230908,125600,133910930,13860,13840,13860,13840,5
20230908,125500,133841690,13860,13860,13860,13860,2
20230908,125400,133813970,13840,13840,13840,13840,3
20230908,125300,133772450,13860,13860,13860,13840,120
20230908,125200,132111390,13860,13860,13860,13860,0
20230908,125100,132111390,13860,13840,13860,13840,6
20230908,125000,132028310,13860,13860,13860,13860,2
20230908,124900,132000590,13840,13860,13860,13840,54
20230908,124800,131252230,13860,13860,13860,13840,10
20230908,124700,131113710,13840,13840,13840,13840,3
20230908,124600,131072190,13860,13840,13860,13840,12
20230908,124500,130906070,13860,13890,13890,13850,2835
20230908,124400,91557500,13920,13890,13920,13890,5
20230908,124300,91487990,13920,13920,13920,13920,2
20230908,124200,91460150,13890,13890,13890,13890,3
20230908,124100,91418480,13920,13890,13920,13890,5
20230908,124000,91348970,13920,13920,13920,13920,0
20230908,123900,91348970,13920,13890,13920,13890,5
20230908,123800,91279460,13920,13920,13920,13920,2
20230908,123700,91251620,13890,13890,13890,13890,3
20230908,123600,91209950,13890,13890,13890,13890,0
20230908,123500,91209950,13890,13890,13890,13890,3
20230908,123400,91168280,13890,13890,13890,13890,5
20230908,123300,91098830,13890,13890,13890,13890,43
20230908,123200,90501560,13890,13890,13890,13890,3
20230908,123100,90459890,13890,13890,13890,13890,50
20230908,123000,89765390,13890,13900,13900,13890,49
20230908,122900,89084380,13920,13920,13920,13920,0
20230908,122800,89084380,13920,13900,13920,13900,20
20230908,122700,88806340,13900,13900,13900,13900,229
20230908,122600,85623240,13900,13900,13900,13900,0
20230908,122500,85623240,13900,13900,13900,13900,6
20230908,122400,85539840,13900,13900,13900,13900,0
20230908,122300,85539840,13900,13900,13900,13900,3
20230908,122200,85498140,13900,13900,13900,13900,0
20230908,122100,85498140,13900,13900,13900,13900,3
20230908,122000,85456440,13900,13900,13900,13900,3
20230908,121900,85414740,13900,13900,13900,13900,0
20230908,121800,85414740,13900,13900,13900,13900,3
20230908,121700,85373040,13930,13930,13930,13930,2
20230908,121600,85345180,13900,13930,13930,13900,6
20230908,121500,85261690,13930,13900,13930,13900,5
20230908,121400,85192130,13930,13930,13930,13930,0
20230908,121300,85192130,13930,13900,13930,13900,5
20230908,121200,85122570,13930,13930,13930,13930,0
20230908,121100,85122570,13930,13900,13930,13900,6
20230908,121000,85039080,13930,13920,13930,13920,3
20230908,120900,84997310,13900,13900,13900,13900,3
20230908,120800,84955610,13930,13900,13930,13900,5
20230908,120700,84886050,13930,13930,13930,13930,12
20230908,120600,84718890,13900,13900,13900,13900,4
20230908,120500,84663290,13930,13930,13930,13930,0
20230908,120400,84663290,13930,13910,13930,13900,8
20230908,120300,84551960,13930,13930,13930,13930,2
20230908,120200,84524100,13900,13900,13900,13900,6
20230908,120100,84440700,13900,13900,13900,13900,3
20230908,120000,84399000,13900,13900,13900,13900,0
20230908,115900,84399000,13900,13900,13900,13900,3
20230908,115800,84357300,13910,13910,13910,13910,0
20230908,115700,84357300,13910,13900,13910,13900,4
20230908,115600,84301690,13900,13900,13900,13900,0
20230908,115500,84301690,13900,13900,13900,13900,3
20230908,115400,84259990,13900,13900,13900,13900,6
20230908,115300,84176590,13910,13910,13910,13910,22
20230908,115200,83870570,13900,13900,13900,13900,6
20230908,115100,83787170,13900,13900,13900,13900,0
20230908,115000,83787170,13900,13900,13900,13900,3
20230908,114900,83745470,13910,13900,13910,13900,4
20230908,114800,83689860,13900,13900,13900,13900,0
20230908,114700,83689860,13900,13900,13900,13900,3
20230908,114600,83648160,13910,13910,13910,13910,0
20230908,114500,83648160,13910,13900,13910,13900,10
20230908,114400,83509120,13910,13910,13910,13910,2
20230908,114300,83481300,13900,13900,13900,13900,3
20230908,114200,83439600,13900,13900,13900,13900,3
20230908,114100,83397900,13910,13910,13910,13910,1
20230908,114000,83383990,13910,13900,13910,13900,5
20230908,113900,83314470,13900,13900,13900,13900,0
20230908,113800,83314470,13900,13900,13900,13900,6
20230908,113700,83231070,13900,13900,13900,13900,0
20230908,113600,83231070,13900,13910,13910,13900,4
20230908,113500,83175460,13900,13900,13900,13900,3
20230908,113400,83133760,13910,13910,13910,13910,151
20230908,113300,81033350,13900,13900,13900,13900,3
20230908,113200,80991650,13910,13910,13910,13910,6
20230908,113100,80908190,13900,13910,13910,13900,23
20230908,113000,80588290,13890,13890,13890,13890,200
20230908,112900,77810290,13890,13890,13890,13890,419
20230908,112800,71990380,13890,13890,13890,13890,3
20230908,112700,71948710,13900,13900,13900,13900,2
20230908,112600,71920910,13890,13890,13890,13890,6
20230908,112500,71837570,13890,13890,13890,13890,0
20230908,112400,71837570,13890,13890,13890,13890,3
20230908,112300,71795900,13890,13890,13890,13890,4
20230908,112200,71740340,13890,13890,13890,13890,0
20230908,112100,71740340,13890,13890,13890,13890,3
20230908,112000,71698670,13900,13900,13900,13900,1
20230908,111900,71684770,13890,13900,13900,13890,12
20230908,111800,71518000,13910,13910,13910,13910,1
20230908,111700,71504090,13900,13900,13900,13900,5
20230908,111600,71434590,13890,13890,13890,13890,3
20230908,111500,71392920,13890,13890,13890,13890,0
20230908,111400,71392920,13890,13910,13910,13890,5
20230908,111300,71323430,13890,13890,13890,13890,0
20230908,111200,71323430,13890,13890,13890,13890,3
20230908,111100,71281760,13890,13890,13890,13890,22
20230908,111000,70976180,13890,13890,13890,13890,3
20230908,110900,70934510,13890,13890,13890,13890,3
20230908,110800,70892840,13910,13910,13910,13910,1
20230908,110700,70878930,13900,13900,13900,13900,167
20230908,110600,68557630,13890,13890,13890,13890,0
20230908,110500,68557630,13890,13890,13890,13890,3
20230908,110400,68515960,13890,13890,13890,13890,0
20230908,110300,68515960,13890,13890,13890,13890,3
20230908,110200,68474290,13900,13900,13900,13900,62
20230908,110100,67612490,13900,13900,13900,13900,10
20230908,110000,67473490,13900,13900,13900,13900,106
20230908,105900,66000090,13900,13900,13900,13900,0
20230908,105800,66000090,13900,13900,13900,13900,103
20230908,105700,64568390,13900,13900,13900,13900,3
20230908,105600,64526690,13910,13910,13910,13910,0
20230908,105500,64526690,13910,13910,13910,13910,14
20230908,105400,64331950,13910,13910,13910,13910,3
20230908,105300,64290220,13910,13910,13910,13910,3
20230908,105200,64248490,13910,13910,13910,13910,100
20230908,105100,62857490,13910,13910,13910,13910,3
20230908,105000,62815760,13940,13910,13940,13910,59
20230908,104900,61993390,13940,13930,13940,13930,5
20230908,104800,61923710,13910,13910,13910,13910,3
20230908,104700,61881980,13910,13910,13910,13910,3
20230908,104600,61840250,13910,13910,13910,13910,3
20230908,104500,61798520,13910,13910,13910,13910,0
20230908,104400,61798520,13910,13910,13910,13910,3
20230908,104300,61756790,13900,13900,13900,13900,3
20230908,104200,61715090,13910,13910,13910,13910,127
20230908,104100,59948520,13900,13900,13900,13900,4
20230908,104000,59892920,13910,13910,13910,13910,4
20230908,103900,59837280,13910,13910,13910,13900,43
20230908,103800,59239180,13910,13910,13910,13910,2
20230908,103700,59211360,13900,13900,13900,13900,3
20230908,103600,59169660,13900,13900,13900,13900,3
20230908,103500,59127960,13900,13900,13900,13900,0
20230908,103400,59127960,13900,13900,13900,13900,3
20230908,103300,59086260,13900,13910,13910,13900,41
20230908,103200,58515980,13910,13920,13920,13910,57
20230908,103100,57722930,13920,13910,13920,13910,5
20230908,103000,57653360,13900,13900,13900,13900,0
20230908,102900,57653360,13900,13900,13900,13900,3
20230908,102800,57611660,13920,13920,13920,13920,1
20230908,102700,57597740,13910,13910,13930,13910,7
20230908,102600,57500350,13900,13900,13900,13900,3
20230908,102500,57458650,13900,13900,13900,13900,3
20230908,102400,57416950,13890,13890,13890,13890,3
20230908,102300,57375280,13880,13880,13880,13880,0
20230908,102200,57375280,13880,13880,13880,13880,3
20230908,102100,57333640,13880,13900,13900,13880,394
20230908,102000,51858230,13900,13900,13900,13900,3
20230908,101900,51816530,13900,13900,13900,13900,557
20230908,101800,44074230,13900,13910,13910,13900,22
20230908,101700,43768240,13910,13910,13910,13910,6
20230908,101600,43684780,13940,13950,13950,13940,473
20230908,101500,37090430,13950,13950,13950,13950,3
20230908,101400,37048580,13950,13950,13950,13950,0
20230908,101300,37048580,13950,13950,13950,13950,3
20230908,101200,37006730,13950,13950,13950,13950,23
20230908,101100,36685880,13900,13900,13900,13900,3
20230908,101000,36644180,13950,13890,13950,13890,5
20230908,100900,36574610,13890,13890,13890,13890,0
20230908,100800,36574610,13890,13910,13950,13890,107
20230908,100700,35088260,13910,13910,13910,13900,231
20230908,100600,31877020,13910,13910,13910,13910,3
20230908,100500,31835290,13910,13910,13910,13910,3
20230908,100400,31793560,13950,13950,13950,13950,100
20230908,100300,30398560,13950,13910,13950,13900,125
20230908,100200,28659760,13950,13950,13950,13950,10
20230908,100100,28520260,13950,13950,13950,13910,115
20230908,100000,26916130,13960,13960,13960,13960,12
20230908,095900,26748610,13910,13910,13910,13910,3
20230908,095800,26706880,13960,13960,13960,13910,8
20230908,095700,26595400,13910,13910,13910,13910,96
20230908,095600,25260040,13960,13910,13960,13910,6
20230908,095500,25176450,13960,13960,13960,13960,0
20230908,095400,25176450,13960,13910,13960,13910,8
20230908,095300,25064920,13960,13960,13960,13960,2
20230908,095200,25037000,13910,13960,13960,13910,10
20230908,095100,24897550,13960,13910,13960,13910,14
20230908,095000,24702480,13900,13900,13900,13900,0
20230908,094900,24702480,13900,13910,13910,13900,104
20230908,094800,23256840,13910,13950,13950,13910,234
20230908,094700,19996120,13950,13970,13990,13950,109
20230908,094600,18475410,13950,13950,13950,13950,5
20230908,094500,18405660,13950,13950,13950,13950,12
20230908,094400,18238260,13940,13970,13970,13940,45
20230908,094300,17610480,14110,14100,14110,14100,6
20230908,094200,17525870,14100,13950,14100,13950,7
20230908,094100,17427770,14110,14080,14110,14080,40
20230908,094000,16864020,13950,13950,13950,13950,3
20230908,093900,16822170,14110,13940,14110,13940,21
20230908,093800,16527480,13940,13940,13940,13940,0
20230908,093700,16527480,13940,13940,13940,13940,3
20230908,093600,16485660,13940,13940,13940,13940,3
20230908,093500,16443840,13940,13940,13940,13940,1
20230908,093400,16429900,14020,14020,14020,14020,1
20230908,093300,16415880,14020,14000,14020,13930,7
20230908,093200,16318210,14000,14020,14020,14000,2
20230908,093100,16290190,14130,14130,14130,14130,1
20230908,093000,16276060,14130,14050,14130,14050,11
20230908,092900,16120940,14130,14130,14130,14130,0
20230908,092800,16120940,14130,13990,14180,13990,114
20230908,092700,14517300,13900,13900,13900,13900,0
20230908,092600,14517300,13900,13900,13900,13900,17
20230908,092500,14281000,13990,13980,13990,13900,306
20230908,092400,10020900,13990,13990,13990,13990,3
20230908,092300,9978930,13990,13990,13990,13990,16
20230908,092200,9755090,14030,14030,14030,14030,0
20230908,092100,9755090,14030,14050,14050,14030,51
20230908,092000,9039520,14190,14060,14200,14050,17
20230908,091900,8800070,14200,14190,14200,14190,4
20230908,091800,8743300,14040,14040,14040,14040,3
20230908,091700,8701180,14220,14220,14220,14220,0
20230908,091600,8701180,14220,14040,14220,14040,5
20230908,091500,8630620,14040,14230,14250,14040,40
20230908,091400,8063160,14230,14100,14230,13960,128
20230908,091300,6264230,14250,14250,14250,14250,0
20230908,091200,6264230,14250,14250,14250,14250,0
20230908,091100,6264230,14250,14250,14250,14250,0
20230908,091000,6264230,14250,14250,14250,14250,0
20230908,090900,6264230,14250,14250,14250,14250,1
20230908,090800,6249980,14250,14250,14250,14250,4
20230908,090700,6192980,14250,14250,14250,14250,1
20230908,090600,6178730,14250,14230,14250,14230,102
20230908,090500,4726490,14240,14240,14240,14240,0
20230908,090400,4726490,14240,14240,14240,14240,0
20230908,090300,4726490,14240,14070,14240,14060,75
20230908,090200,3671270,14270,14270,14270,14270,0
20230908,090100,3671270,14270,14250,14290,14080,58
20230908,090000,2852650,14100,14110,14290,14100,202